Axtel Industries Limited (BOM:523850)
India · Delayed Price · Currency is INR 471.00
-0.40 (-0.08%)
At close: Dec 5, 2025
Axtel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 471.40 | 481.00 | 466.10 | 471.00 | 471.00 | -0.08% | 1,535 |
| Dec 4, 2025 | 483.95 | 487.00 | 468.00 | 471.40 | 471.40 | -2.92% | 3,983 |
| Dec 3, 2025 | 472.25 | 489.00 | 472.25 | 485.60 | 485.60 | 1.66% | 2,144 |
| Dec 2, 2025 | 477.00 | 484.90 | 471.80 | 477.65 | 477.65 | -0.04% | 2,871 |
| Dec 1, 2025 | 488.50 | 495.50 | 471.75 | 477.85 | 477.85 | -3.99% | 8,446 |
| Nov 28, 2025 | 505.00 | 525.00 | 484.35 | 497.70 | 497.70 | -1.13% | 10,825 |
| Nov 27, 2025 | 500.00 | 515.85 | 500.00 | 503.40 | 503.40 | 0.71% | 17,656 |
| Nov 26, 2025 | 480.00 | 508.00 | 471.10 | 499.85 | 499.85 | 5.25% | 44,563 |
| Nov 25, 2025 | 463.80 | 479.00 | 463.00 | 474.90 | 474.90 | 2.12% | 7,918 |
| Nov 24, 2025 | 467.50 | 468.90 | 465.00 | 465.05 | 465.05 | -0.35% | 4,050 |
| Nov 21, 2025 | 465.00 | 469.00 | 465.00 | 466.70 | 466.70 | 0.35% | 3,381 |
| Nov 20, 2025 | 465.00 | 471.70 | 465.00 | 465.05 | 465.05 | -0.02% | 5,983 |
| Nov 19, 2025 | 457.80 | 468.00 | 452.60 | 465.15 | 465.15 | 2.70% | 11,567 |
| Nov 18, 2025 | 471.00 | 478.05 | 451.70 | 452.90 | 452.90 | -3.09% | 29,628 |
| Nov 17, 2025 | 483.60 | 486.05 | 466.90 | 467.35 | 467.35 | -3.36% | 31,079 |
| Nov 14, 2025 | 494.80 | 498.00 | 477.00 | 483.60 | 483.60 | -1.60% | 20,838 |
| Nov 13, 2025 | 490.80 | 525.00 | 490.00 | 491.45 | 491.45 | -0.26% | 41,808 |
| Nov 12, 2025 | 505.00 | 527.00 | 487.00 | 492.75 | 492.75 | 0.76% | 79,435 |
| Nov 11, 2025 | 484.00 | 510.00 | 480.00 | 489.05 | 489.05 | 1.99% | 53,976 |
| Nov 10, 2025 | 475.00 | 491.50 | 473.10 | 479.50 | 479.50 | -0.83% | 17,691 |
| Nov 7, 2025 | 475.00 | 490.00 | 466.05 | 483.50 | 483.50 | 1.35% | 34,553 |
| Nov 6, 2025 | 474.60 | 480.00 | 470.00 | 477.05 | 477.05 | 2.05% | 33,074 |
| Nov 4, 2025 | 463.30 | 472.00 | 463.30 | 467.45 | 467.45 | 1.03% | 19,274 |
| Nov 3, 2025 | 482.70 | 495.00 | 461.00 | 462.70 | 462.70 | -4.14% | 15,136 |
| Oct 31, 2025 | 485.00 | 493.20 | 468.00 | 482.70 | 482.70 | 0.27% | 14,735 |
| Oct 30, 2025 | 488.50 | 490.00 | 460.00 | 481.40 | 481.40 | -1.45% | 17,917 |
| Oct 29, 2025 | 465.80 | 495.00 | 464.60 | 488.50 | 488.50 | 5.56% | 22,591 |
| Oct 28, 2025 | 466.20 | 469.20 | 460.00 | 462.75 | 462.75 | -1.21% | 9,436 |
| Oct 27, 2025 | 460.10 | 471.00 | 460.10 | 468.40 | 468.40 | 1.80% | 3,222 |
| Oct 24, 2025 | 464.05 | 465.90 | 460.00 | 460.10 | 460.10 | -0.95% | 1,337 |
| Oct 23, 2025 | 468.80 | 473.00 | 464.00 | 464.50 | 464.50 | -0.27% | 2,104 |
| Oct 21, 2025 | 469.60 | 469.65 | 465.10 | 465.75 | 465.75 | -0.83% | 88 |
| Oct 20, 2025 | 461.00 | 472.00 | 461.00 | 469.65 | 469.65 | 0.91% | 3,775 |
| Oct 17, 2025 | 460.05 | 466.00 | 460.00 | 465.40 | 465.40 | 1.16% | 2,967 |
| Oct 16, 2025 | 460.00 | 466.00 | 460.00 | 460.05 | 460.05 | - | 1,315 |
| Oct 15, 2025 | 467.00 | 467.00 | 455.05 | 460.05 | 460.05 | -0.80% | 7,480 |
| Oct 14, 2025 | 464.00 | 466.00 | 458.05 | 463.75 | 463.75 | 0.19% | 6,493 |
| Oct 13, 2025 | 463.00 | 465.00 | 455.10 | 462.85 | 462.85 | 0.36% | 1,725 |
| Oct 10, 2025 | 463.85 | 469.20 | 454.50 | 461.20 | 461.20 | -0.57% | 4,188 |
| Oct 9, 2025 | 467.20 | 470.00 | 460.10 | 463.85 | 463.85 | -0.72% | 2,357 |
| Oct 8, 2025 | 466.25 | 479.00 | 466.25 | 467.20 | 467.20 | 0.20% | 2,416 |
| Oct 7, 2025 | 463.15 | 475.00 | 463.15 | 466.25 | 466.25 | -0.37% | 5,052 |
| Oct 6, 2025 | 474.50 | 474.50 | 467.50 | 468.00 | 468.00 | -1.16% | 3,864 |
| Oct 3, 2025 | 473.75 | 473.75 | 468.00 | 473.50 | 473.50 | -0.05% | 495 |
| Oct 1, 2025 | 462.50 | 475.00 | 456.50 | 473.75 | 473.75 | 2.49% | 11,884 |
| Sep 30, 2025 | 465.95 | 470.00 | 461.30 | 462.25 | 462.25 | -0.06% | 2,034 |
| Sep 29, 2025 | 460.60 | 467.00 | 460.60 | 462.55 | 462.55 | -0.32% | 2,819 |
| Sep 26, 2025 | 469.95 | 471.90 | 464.00 | 464.05 | 464.05 | -1.27% | 2,891 |
| Sep 25, 2025 | 465.70 | 470.00 | 464.75 | 470.00 | 470.00 | 0.96% | 6,332 |
| Sep 24, 2025 | 466.40 | 469.75 | 465.05 | 465.55 | 465.55 | -0.18% | 3,770 |